Cotizaciones > LVLT > Cotización Histórica

Cotizacion histórica de LVLT

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
02/01/2016 48.21 49.07 47.95 48.87 48.87 0.00 2,701,492.00
01/29/2016 47.66 48.89 47.54 48.81 48.81 0.00 2,907,115.00
01/28/2016 48.09 48.34 47.01 47.10 47.10 0.00 1,386,727.00
01/27/2016 47.57 48.77 47.03 47.64 47.64 0.00 1,583,864.00
01/26/2016 46.87 47.91 46.79 47.81 47.81 0.00 1,619,240.00
01/25/2016 47.62 47.86 46.68 46.72 46.72 0.00 1,139,852.00
01/22/2016 46.42 48.12 46.37 47.82 47.82 0.00 2,425,630.00
01/21/2016 45.86 46.67 45.51 45.56 45.56 0.00 2,046,598.00
01/20/2016 46.39 46.46 43.62 45.55 45.55 0.00 3,193,875.00
01/19/2016 47.39 47.86 46.75 47.12 47.12 0.00 2,065,764.00
01/15/2016 47.32 48.09 45.94 46.71 46.71 0.00 3,120,300.00
01/14/2016 47.43 48.73 45.91 48.36 48.36 0.00 4,051,524.00
01/13/2016 49.01 49.33 47.13 47.37 47.37 0.00 2,797,095.00
01/12/2016 49.99 50.26 48.21 48.75 48.75 0.00 2,732,355.00
01/11/2016 50.11 50.40 48.84 49.45 49.45 0.00 2,111,450.00
01/08/2016 51.01 51.26 49.86 49.95 49.95 0.00 2,075,689.00
01/07/2016 51.78 52.63 50.54 50.69 50.69 0.00 1,904,677.00
01/06/2016 52.94 53.44 52.30 52.93 52.93 0.00 1,867,853.00
01/05/2016 52.42 54.02 52.36 53.75 53.75 0.00 2,076,769.00
01/04/2016 53.47 53.52 51.97 53.09 53.09 0.00 2,334,296.00
12/31/2015 53.98 54.67 53.76 54.36 54.36 0.00 1,269,447.00
12/30/2015 54.42 54.63 54.15 54.25 54.25 0.00 907,972.00
12/29/2015 54.22 54.72 54.19 54.56 54.56 0.00 1,478,816.00
12/28/2015 53.96 54.07 53.51 53.92 53.92 0.00 1,161,567.00
12/24/2015 54.22 54.48 53.69 54.40 54.40 0.00 1,092,006.00
12/23/2015 53.00 54.32 52.90 54.30 54.30 0.00 2,176,050.00
12/22/2015 52.09 52.88 51.86 52.67 52.67 0.00 929,893.00
12/21/2015 51.00 51.90 50.94 51.90 51.90 0.00 1,665,091.00
12/18/2015 51.70 52.01 50.85 50.85 50.85 0.00 3,079,757.00
12/17/2015 52.83 53.03 52.10 52.11 52.11 0.00 1,706,534.00
12/16/2015 51.38 52.88 51.33 52.74 52.74 0.00 1,601,627.00
12/15/2015 50.94 51.40 50.93 51.06 51.06 0.00 1,854,301.00
12/14/2015 51.52 51.83 50.28 50.47 50.47 0.00 2,184,888.00
12/11/2015 52.43 52.95 51.19 51.52 51.52 0.00 2,975,474.00
12/10/2015 52.57 53.31 52.47 53.21 53.21 0.00 2,370,510.00
12/09/2015 52.52 53.87 52.06 52.64 52.64 0.00 2,774,226.00
12/08/2015 51.03 52.82 50.77 52.79 52.79 0.00 3,137,653.00
12/07/2015 51.60 51.86 50.84 51.48 51.48 0.00 1,490,838.00
12/04/2015 51.59 52.02 51.03 51.79 51.79 0.00 2,625,160.00
12/03/2015 51.96 52.31 51.12 51.41 51.41 0.00 1,565,648.00
12/02/2015 52.80 52.93 51.69 51.95 51.95 0.00 1,663,904.00
12/01/2015 51.27 52.96 51.03 52.85 52.85 0.00 2,668,754.00
11/30/2015 50.92 51.27 50.62 50.82 50.82 0.00 2,417,860.00
11/27/2015 50.89 51.17 50.67 50.74 50.74 0.00 1,408,841.00
11/25/2015 50.85 51.23 50.66 50.85 50.85 0.00 563,081.00
11/24/2015 50.41 51.22 50.41 50.90 50.90 0.00 1,162,222.00
11/23/2015 50.91 51.19 50.69 50.75 50.75 0.00 1,094,248.00
11/20/2015 50.91 51.37 50.83 50.94 50.94 0.00 1,572,084.00
11/19/2015 50.65 51.02 50.44 50.71 50.71 0.00 1,529,132.00
11/18/2015 50.83 51.04 49.92 50.68 50.68 0.00 2,296,819.00
11/17/2015 50.92 51.16 50.48 50.76 50.76 0.00 1,850,793.00
11/16/2015 49.73 51.02 49.52 50.93 50.93 0.00 1,449,757.00
11/13/2015 50.14 50.43 49.67 49.92 49.92 0.00 1,007,835.00
11/12/2015 50.43 50.77 49.89 50.27 50.27 0.00 1,451,769.00
11/11/2015 50.94 51.17 50.66 50.74 50.74 0.00 1,822,829.00
11/10/2015 50.37 51.23 50.16 50.79 50.79 0.00 2,343,115.00
11/09/2015 50.73 50.84 49.97 50.57 50.57 0.00 1,371,228.00
11/06/2015 50.55 51.09 50.37 50.86 50.86 0.00 1,594,538.00
11/05/2015 51.21 51.39 50.74 50.83 50.83 0.00 1,817,374.00
11/04/2015 51.36 51.50 50.88 51.29 51.29 0.00 1,959,078.00
11/03/2015 51.95 51.96 51.27 51.31 51.31 0.00 1,700,439.00
11/02/2015 50.95 52.13 50.74 52.10 52.10 0.00 2,017,031.00
10/30/2015 50.88 51.40 50.69 50.95 50.95 0.00 2,175,656.00
10/29/2015 51.85 52.21 50.76 50.93 50.93 0.00 2,753,642.00
10/28/2015 49.05 52.13 48.76 51.89 51.89 0.00 5,007,167.00
10/26/2015 48.86 48.96 48.17 48.37 48.37 0.00 2,887,534.00
10/23/2015 49.07 49.12 48.42 48.96 48.96 0.00 2,077,390.00
10/22/2015 47.65 48.65 47.42 48.58 48.58 0.00 1,861,160.00
10/21/2015 48.43 48.50 47.29 47.36 47.36 0.00 2,298,876.00
10/20/2015 47.49 48.14 47.33 48.09 48.09 0.00 1,910,628.00
10/19/2015 47.23 47.63 46.98 47.44 47.44 0.00 1,922,580.00
10/16/2015 47.25 47.52 46.67 47.38 47.38 0.00 2,463,688.00
10/15/2015 45.68 47.08 45.48 46.96 46.96 0.00 2,417,572.00
10/14/2015 45.35 45.83 44.99 45.51 45.51 0.00 2,489,378.00
10/13/2015 45.93 45.93 44.90 45.38 45.38 0.00 2,197,749.00
10/12/2015 44.90 45.54 44.59 45.21 45.21 0.00 1,353,021.00
10/09/2015 45.05 45.13 44.57 44.98 44.98 0.00 1,134,820.00
10/08/2015 44.26 45.08 43.81 44.98 44.98 0.00 1,427,645.00
10/07/2015 44.27 44.52 43.67 44.33 44.33 0.00 2,487,494.00
10/06/2015 44.60 44.76 44.02 44.08 44.08 0.00 1,732,802.00
10/05/2015 43.54 44.82 43.31 44.77 44.77 0.00 1,942,543.00
10/02/2015 42.40 43.19 41.97 43.18 43.18 0.00 2,607,539.00
10/01/2015 43.59 44.13 42.47 43.00 43.00 0.00 4,408,297.00
09/30/2015 42.71 43.73 42.71 43.69 43.69 0.00 4,857,570.00
09/29/2015 41.63 42.03 40.86 41.64 41.64 0.00 3,054,975.00
09/28/2015 43.27 43.42 41.51 41.57 41.57 0.00 2,171,944.00
09/25/2015 44.24 44.34 43.28 43.53 43.53 0.00 1,830,297.00
09/24/2015 43.90 44.05 43.08 43.72 43.72 0.00 2,311,243.00
09/23/2015 45.02 45.09 44.08 44.18 44.18 0.00 2,274,746.00
09/22/2015 45.78 45.78 44.82 45.00 45.00 0.00 2,467,638.00
09/21/2015 46.73 47.32 46.22 46.32 46.32 0.00 3,159,677.00
09/18/2015 45.00 46.40 44.92 46.36 46.36 0.00 6,301,324.00
09/17/2015 44.38 46.11 43.94 45.51 45.51 0.00 4,219,216.00
09/16/2015 45.41 45.41 44.29 44.44 44.44 0.00 2,678,424.00
09/15/2015 45.09 45.68 44.84 45.55 45.55 0.00 1,202,322.00
09/14/2015 45.22 45.30 44.76 44.96 44.96 0.00 1,310,021.00
09/11/2015 45.05 45.20 44.77 45.17 45.17 0.00 1,409,222.00
09/10/2015 45.45 45.73 45.18 45.43 45.43 0.00 1,482,725.00
09/09/2015 46.28 46.58 45.26 45.44 45.44 0.00 2,188,793.00
09/08/2015 45.81 46.06 45.40 45.88 45.88 0.00 2,479,310.00
09/04/2015 44.93 45.74 44.63 44.96 44.96 0.00 2,308,860.00
09/03/2015 45.66 46.24 45.42 45.63 45.63 0.00 3,608,339.00
09/02/2015 43.85 45.13 43.69 45.12 45.12 0.00 3,147,073.00
09/01/2015 43.95 44.04 42.89 43.25 43.25 0.00 3,042,847.00
08/31/2015 45.27 45.49 44.69 44.73 44.73 0.00 2,607,009.00
08/28/2015 45.69 45.87 44.92 45.37 45.37 0.00 2,634,018.00
08/27/2015 45.07 45.87 44.80 45.73 45.73 0.00 3,114,107.00
08/26/2015 44.26 44.58 43.19 44.53 44.53 0.00 3,746,519.00
08/25/2015 45.65 45.72 43.01 43.15 43.15 0.00 4,786,268.00
08/24/2015 43.81 45.90 43.21 44.42 44.42 0.00 3,116,932.00
08/21/2015 46.89 47.47 46.09 46.11 46.11 0.00 2,381,154.00
08/20/2015 48.60 48.73 47.31 47.33 47.33 0.00 3,263,450.00
08/19/2015 48.91 49.25 48.37 49.02 49.02 0.00 2,223,527.00
08/18/2015 49.44 49.73 48.65 49.11 49.11 0.00 1,649,323.00
08/17/2015 48.40 49.49 48.18 49.47 49.47 0.00 1,989,192.00
08/14/2015 48.05 48.74 47.90 48.58 48.58 0.00 1,447,179.00
08/13/2015 48.05 48.42 47.74 48.18 48.18 0.00 2,607,473.00
08/12/2015 48.44 48.47 47.43 48.12 48.12 0.00 3,017,901.00
08/11/2015 48.71 49.00 48.46 48.93 48.93 0.00 2,627,322.00
08/10/2015 49.11 49.41 48.88 49.14 49.14 0.00 1,885,967.00
08/07/2015 48.95 49.02 48.37 48.72 48.72 0.00 2,456,581.00
08/06/2015 50.26 50.31 48.41 49.08 49.08 0.00 2,676,342.00
08/05/2015 50.50 50.91 50.23 50.32 50.32 0.00 1,346,134.00
08/04/2015 50.48 50.75 49.88 50.07 50.07 0.00 1,751,440.00
08/03/2015 50.33 50.74 50.03 50.55 50.55 0.00 1,905,834.00
07/31/2015 50.31 50.76 50.19 50.50 50.50 0.00 2,281,554.00
07/30/2015 49.70 50.89 49.65 50.06 50.06 0.00 4,828,571.00
07/29/2015 51.78 51.78 47.08 49.39 49.39 0.00 11,204,809.00
07/28/2015 52.27 52.87 51.82 52.50 52.50 0.00 2,261,192.00
07/27/2015 52.09 52.69 51.62 52.10 52.10 0.00 1,725,242.00
07/24/2015 52.76 52.98 52.03 52.24 52.24 0.00 1,128,691.00
07/23/2015 52.50 53.27 52.36 52.60 52.60 0.00 1,776,878.00
07/22/2015 52.83 52.95 52.11 52.44 52.44 0.00 1,714,068.00
07/21/2015 54.00 54.01 52.97 53.10 53.10 0.00 2,435,751.00
07/20/2015 53.03 54.50 52.70 54.16 54.16 0.00 2,705,867.00
07/17/2015 52.87 53.17 52.73 53.04 53.04 0.00 1,617,184.00
07/16/2015 52.41 53.31 52.23 53.00 53.00 0.00 1,758,612.00
07/15/2015 52.61 52.72 51.76 51.93 51.93 0.00 1,839,344.00
07/14/2015 52.39 52.82 52.10 52.61 52.61 0.00 1,145,536.00
07/13/2015 52.50 52.62 52.06 52.40 52.40 0.00 1,590,530.00
07/10/2015 51.70 52.00 51.13 51.92 51.92 0.00 1,500,111.00
07/09/2015 51.50 51.94 50.94 50.94 50.94 0.00 1,562,770.00
07/08/2015 51.66 51.89 50.64 50.91 50.91 0.00 1,567,456.00
07/07/2015 51.90 52.26 50.81 52.20 52.20 0.00 1,549,113.00
07/06/2015 51.74 52.38 51.39 51.74 51.74 0.00 1,815,791.00
07/02/2015 53.16 53.21 51.85 52.43 52.43 0.00 2,129,068.00
07/01/2015 52.99 53.17 52.63 53.13 53.13 0.00 1,918,504.00
06/30/2015 52.47 53.24 52.47 52.67 52.67 0.00 2,261,048.00
06/29/2015 53.47 53.70 52.05 52.11 52.11 0.00 1,931,112.00
06/26/2015 54.53 54.53 53.62 53.79 53.79 0.00 5,149,914.00
06/25/2015 54.65 55.11 54.27 54.32 54.32 0.00 1,111,392.00
06/24/2015 55.47 55.47 54.36 54.45 54.45 0.00 1,782,509.00
06/23/2015 55.32 55.92 55.32 55.54 55.54 0.00 1,090,102.00
06/22/2015 55.32 55.69 55.18 55.27 55.27 0.00 1,591,002.00
06/19/2015 55.10 55.40 54.83 54.83 54.83 0.00 2,847,845.00
06/18/2015 54.95 55.82 54.68 55.26 55.26 0.00 2,162,263.00
06/17/2015 54.93 55.23 54.31 54.75 54.75 0.00 1,737,542.00
06/16/2015 54.11 54.81 53.86 54.77 54.77 0.00 1,096,997.00
06/15/2015 54.38 54.78 54.11 54.31 54.31 0.00 1,072,170.00
06/12/2015 55.37 55.51 54.61 54.75 54.75 0.00 1,311,523.00
06/11/2015 55.84 56.23 55.50 55.55 55.55 0.00 1,539,306.00
06/10/2015 54.75 56.09 54.46 55.76 55.76 0.00 2,039,387.00
06/09/2015 54.39 54.71 53.81 54.59 54.59 0.00 1,380,087.00
06/08/2015 54.85 55.26 54.32 54.49 54.49 0.00 1,056,209.00
06/05/2015 54.86 55.10 54.29 54.78 54.78 0.00 1,337,618.00
06/04/2015 55.96 56.45 54.97 55.07 55.07 0.00 1,451,211.00
06/03/2015 55.69 56.00 55.37 55.98 55.98 0.00 1,247,481.00
06/02/2015 55.29 55.71 55.04 55.65 55.65 0.00 975,948.00
06/01/2015 55.76 55.78 55.02 55.49 55.49 0.00 1,719,718.00
05/29/2015 55.57 55.67 54.71 55.48 55.48 0.00 2,062,389.00
05/28/2015 56.20 56.50 55.15 55.55 55.55 0.00 1,769,254.00
05/27/2015 55.00 56.02 54.76 55.92 55.92 0.00 1,329,207.00
05/26/2015 55.22 55.22 54.28 54.75 54.75 0.00 1,555,223.00
05/22/2015 55.25 55.46 54.86 55.33 55.33 0.00 920,755.00
05/21/2015 55.52 55.65 55.02 55.28 55.28 0.00 1,402,539.00
05/20/2015 55.77 55.87 55.23 55.47 55.47 0.00 1,350,387.00
05/19/2015 56.70 56.74 55.51 55.78 55.78 0.00 1,327,857.00
05/18/2015 56.08 56.98 55.97 56.68 56.68 0.00 2,454,131.00
05/15/2015 55.31 55.72 55.09 55.48 55.48 0.00 1,507,063.00
05/14/2015 55.17 55.37 54.89 55.28 55.28 0.00 1,817,742.00
05/13/2015 55.92 56.02 54.76 54.92 54.92 0.00 1,615,124.00
05/12/2015 56.13 56.36 55.32 55.81 55.81 0.00 1,327,906.00
05/11/2015 56.23 56.67 55.92 56.53 56.53 0.00 1,794,843.00
05/08/2015 56.24 56.72 55.95 56.42 56.42 0.00 1,156,938.00
05/07/2015 55.90 55.98 55.37 55.47 55.47 0.00 1,598,023.00
05/06/2015 55.86 56.02 55.10 55.77 55.77 0.00 1,497,774.00
05/05/2015 56.83 57.08 55.65 55.79 55.79 0.00 1,839,936.00
05/04/2015 55.92 56.97 55.65 56.90 56.90 0.00 2,047,369.00
05/01/2015 56.17 56.24 55.52 55.71 55.71 0.00 2,084,064.00
04/30/2015 56.68 56.88 55.73 55.94 55.94 0.00 3,464,571.00
04/29/2015 55.71 57.04 55.25 56.68 56.68 0.00 5,306,778.00
04/28/2015 54.08 54.86 53.69 54.66 54.66 0.00 2,497,726.00
04/27/2015 54.68 54.69 53.98 54.12 54.12 0.00 1,507,989.00
04/24/2015 54.80 55.50 54.56 54.67 54.67 0.00 1,233,151.00
04/23/2015 54.23 54.94 54.06 54.62 54.62 0.00 1,706,889.00
04/22/2015 54.31 54.47 53.89 54.24 54.24 0.00 930,909.00
04/21/2015 53.57 54.35 53.57 54.28 54.28 0.00 1,623,797.00
04/20/2015 52.43 53.71 52.43 53.44 53.44 0.00 1,548,583.00
04/17/2015 52.78 52.79 51.76 52.12 52.12 0.00 1,773,752.00
04/16/2015 52.92 53.35 52.62 53.13 53.13 0.00 1,490,076.00
04/15/2015 53.24 53.64 53.00 53.14 53.14 0.00 1,837,417.00
04/14/2015 52.95 53.39 52.71 52.82 52.82 0.00 1,315,814.00
04/13/2015 53.54 53.87 52.99 53.00 53.00 0.00 880,317.00
04/10/2015 53.70 54.04 53.50 53.68 53.68 0.00 1,035,213.00
04/09/2015 54.13 54.25 53.29 53.63 53.63 0.00 1,536,242.00
04/08/2015 54.13 54.61 53.99 54.22 54.22 0.00 1,010,564.00
04/07/2015 54.19 54.55 54.12 54.21 54.21 0.00 388,535.00
04/06/2015 53.93 54.41 53.68 54.06 54.06 0.00 1,395,241.00
04/02/2015 54.10 54.90 53.84 54.23 54.23 0.00 1,148,552.00
04/01/2015 53.85 53.94 53.25 53.92 53.92 0.00 1,217,266.00
03/31/2015 54.22 54.54 53.83 53.84 53.84 0.00 1,125,014.00
03/30/2015 54.35 54.82 54.11 54.47 54.47 0.00 1,343,827.00
03/27/2015 53.73 54.10 53.37 53.95 53.95 0.00 1,081,965.00
03/26/2015 53.25 53.85 53.04 53.65 53.65 0.00 1,045,111.00
03/25/2015 54.99 55.10 53.51 53.51 53.51 0.00 1,090,060.00
03/24/2015 55.23 55.61 54.93 54.99 54.99 0.00 1,159,151.00
03/23/2015 55.46 55.70 55.24 55.28 55.28 0.00 1,487,939.00
03/20/2015 54.91 55.59 54.83 55.40 55.40 0.00 3,316,479.00
03/19/2015 55.29 55.62 54.46 54.67 54.67 0.00 1,511,737.00
03/18/2015 54.17 55.52 54.03 55.31 55.31 0.00 1,643,576.00
03/17/2015 54.40 54.85 54.14 54.42 54.42 0.00 1,176,112.00
03/16/2015 54.57 54.80 54.18 54.55 54.55 0.00 1,685,329.00
03/13/2015 54.61 54.90 53.95 54.41 54.41 0.00 1,450,198.00
03/12/2015 53.70 54.95 53.62 54.82 54.82 0.00 1,797,517.00
03/11/2015 53.30 54.15 53.22 53.54 53.54 0.00 2,015,774.00
03/10/2015 54.33 54.36 53.21 53.48 53.48 0.00 2,321,899.00
03/09/2015 54.49 54.75 54.26 54.47 54.47 0.00 1,505,786.00
03/06/2015 55.01 55.34 54.33 54.58 54.58 0.00 2,199,583.00
03/05/2015 54.92 55.95 54.77 55.46 55.46 0.00 2,126,676.00
03/04/2015 54.71 54.96 54.09 54.70 54.70 0.00 2,055,287.00
03/03/2015 53.96 54.93 53.88 54.90 54.90 0.00 1,917,843.00
03/02/2015 54.00 54.33 53.72 54.00 54.00 0.00 3,814,915.00
02/27/2015 53.46 53.91 53.40 53.86 53.86 0.00 1,640,445.00
02/26/2015 53.94 54.11 53.02 53.39 53.39 0.00 1,997,400.00
02/25/2015 53.83 54.18 53.59 53.87 53.87 0.00 1,849,742.00
02/24/2015 53.91 54.10 53.70 53.91 53.91 0.00 1,996,401.00
02/23/2015 54.17 54.46 53.57 53.86 53.86 0.00 1,212,195.00
02/20/2015 52.89 54.14 52.73 54.08 54.08 0.00 1,991,391.00
02/19/2015 53.34 53.87 52.79 52.86 52.86 0.00 1,266,300.00
02/18/2015 53.39 53.62 52.85 53.31 53.31 0.00 1,336,990.00
02/17/2015 53.28 53.52 52.84 53.47 53.47 0.00 2,471,853.00
02/13/2015 53.87 54.04 53.22 53.49 53.49 0.00 2,013,656.00
02/12/2015 53.99 54.15 53.76 54.01 54.01 0.00 1,662,151.00
02/11/2015 53.55 53.71 53.04 53.69 53.69 0.00 1,403,751.00
02/10/2015 53.00 53.63 52.81 53.55 53.55 0.00 1,430,880.00
02/09/2015 52.28 53.21 52.28 52.83 52.83 0.00 2,522,806.00
02/06/2015 53.38 53.67 52.27 52.42 52.42 0.00 2,263,321.00
02/05/2015 52.89 53.74 52.67 53.71 53.71 0.00 2,653,417.00
02/04/2015 49.53 54.36 49.53 52.50 52.50 0.00 7,569,916.00
02/03/2015 50.35 51.43 50.21 51.39 51.39 0.00 4,511,322.00
02/02/2015 49.80 50.27 49.32 50.19 50.19 0.00 3,081,537.00
01/30/2015 49.60 50.22 49.50 49.74 49.74 0.00 3,843,331.00
01/29/2015 49.78 50.12 48.90 50.05 50.05 0.00 2,675,211.00
01/28/2015 50.44 50.47 49.59 49.77 49.77 0.00 2,857,556.00
01/27/2015 49.59 50.33 49.36 50.18 50.18 0.00 2,691,475.00
01/26/2015 49.93 50.48 49.90 50.04 50.04 0.00 2,243,989.00
01/23/2015 50.29 50.40 49.85 49.94 49.94 0.00 1,855,666.00
01/22/2015 49.74 50.11 49.24 50.09 50.09 0.00 2,176,432.00
01/21/2015 49.00 49.82 48.53 49.52 49.52 0.00 2,893,353.00
01/20/2015 48.09 48.56 47.95 48.33 48.33 0.00 2,939,631.00
01/16/2015 47.23 47.85 47.13 47.80 47.80 0.00 1,978,614.00
01/15/2015 48.18 48.30 47.27 47.30 47.30 0.00 1,701,559.00
01/14/2015 47.28 47.93 47.17 47.88 47.88 0.00 2,193,027.00
01/13/2015 47.57 48.30 46.96 47.44 47.44 0.00 2,374,199.00
01/12/2015 47.42 47.72 46.93 47.18 47.18 0.00 2,987,127.00
01/09/2015 47.32 47.48 46.90 47.21 47.21 0.00 1,394,136.00
01/08/2015 47.51 47.70 47.15 47.24 47.24 0.00 3,008,815.00
01/07/2015 47.47 47.47 46.67 47.02 47.02 0.00 1,605,210.00
01/06/2015 48.20 48.35 46.64 47.02 47.02 0.00 4,313,997.00
01/05/2015 49.25 49.42 48.40 48.57 48.57 0.00 1,897,273.00
01/02/2015 49.46 49.99 48.93 49.35 49.35 0.00 1,362,991.00
12/31/2014 49.74 50.10 49.31 49.38 49.38 0.00 1,375,298.00
12/30/2014 49.73 49.96 49.43 49.68 49.68 0.00 1,254,678.00
12/29/2014 49.80 49.98 49.50 49.91 49.91 0.00 1,055,260.00
12/23/2014 49.09 49.40 48.96 49.20 49.20 0.00 1,161,043.00
12/22/2014 48.50 49.00 48.43 48.97 48.97 0.00 1,123,737.00
12/19/2014 48.40 48.74 48.16 48.42 48.42 0.00 2,703,442.00
12/18/2014 48.41 48.50 47.86 48.27 48.27 0.00 2,060,238.00
12/17/2014 47.59 48.17 47.38 47.94 47.94 0.00 2,421,540.00
12/16/2014 47.27 48.24 46.93 47.39 47.39 0.00 2,078,578.00
12/15/2014 47.79 47.81 47.22 47.40 47.40 0.00 1,941,180.00
12/11/2014 47.79 48.17 47.70 47.85 47.85 0.00 2,266,549.00
12/10/2014 48.04 48.37 47.34 47.53 47.53 0.00 3,649,053.00
12/09/2014 47.45 50.09 46.65 47.96 47.96 0.00 2,480,267.00
12/08/2014 48.44 48.74 47.95 48.00 48.00 0.00 2,312,328.00
12/05/2014 48.42 48.60 48.24 48.41 48.41 0.00 2,051,699.00
12/04/2014 48.63 48.66 48.19 48.40 48.40 0.00 2,232,046.00
12/03/2014 48.87 49.39 48.55 48.70 48.70 0.00 1,995,368.00
12/02/2014 48.83 49.33 48.71 48.87 48.87 0.00 2,033,411.00
12/01/2014 49.75 49.86 48.41 48.73 48.73 0.00 2,291,051.00
11/28/2014 49.79 50.13 49.46 50.00 50.00 0.00 1,058,875.00
11/26/2014 48.83 49.56 48.68 49.55 49.55 0.00 2,138,854.00
11/25/2014 49.36 49.50 48.21 48.64 48.64 0.00 1,940,390.00
11/24/2014 49.99 50.16 49.35 50.05 50.05 0.00 2,624,898.00
11/21/2014 49.72 50.14 49.43 49.97 49.97 0.00 2,911,596.00
11/20/2014 48.91 49.62 48.53 49.13 49.13 0.00 2,613,502.00
11/19/2014 49.25 49.28 48.66 49.09 49.09 0.00 1,822,834.00
11/18/2014 48.39 49.51 48.26 49.46 49.46 0.00 2,997,505.00
11/17/2014 49.02 49.31 48.26 48.32 48.32 0.00 2,448,845.00
11/14/2014 48.64 49.14 48.23 49.04 49.04 0.00 3,203,817.00
11/13/2014 47.31 48.64 47.17 48.57 48.57 0.00 3,732,304.00
11/12/2014 46.15 47.35 46.14 47.22 47.22 0.00 3,382,797.00
11/11/2014 46.34 46.87 46.12 46.45 46.45 0.00 2,969,886.00
11/10/2014 45.78 46.59 45.58 46.29 46.29 0.00 4,927,420.00
11/06/2014 46.77 46.79 45.76 46.36 46.36 0.00 4,164,237.00
11/05/2014 48.14 48.39 45.88 46.84 46.84 0.00 7,665,543.00
11/04/2014 47.00 47.25 44.42 47.25 47.25 0.00 33,432,568.00
11/03/2014 46.91 47.45 46.63 46.67 46.67 0.00 8,297,287.00
10/31/2014 45.75 47.05 45.61 46.91 46.91 0.00 5,384,391.00
10/30/2014 45.68 45.85 44.80 45.41 45.41 0.00 5,722,912.00
10/29/2014 45.00 45.60 44.05 44.59 44.59 0.00 2,625,683.00
10/28/2014 43.58 45.09 43.04 45.01 45.01 0.00 6,052,084.00
10/27/2014 42.14 43.60 41.48 43.46 43.46 0.00 3,833,246.00
10/24/2014 42.22 42.70 41.82 42.22 42.22 0.00 1,199,551.00
10/23/2014 41.79 42.56 41.75 42.18 42.18 0.00 1,856,136.00
10/22/2014 42.21 42.68 41.34 41.43 41.43 0.00 1,988,649.00
10/21/2014 41.87 42.49 41.57 42.21 42.21 0.00 2,126,113.00
10/20/2014 40.91 41.47 40.55 41.38 41.38 0.00 1,703,584.00
10/17/2014 40.36 41.44 40.02 41.23 41.23 0.00 1,976,118.00
10/16/2014 38.82 40.45 38.73 39.88 39.88 0.00 2,579,109.00
10/15/2014 38.55 39.98 38.10 39.71 39.71 0.00 3,241,182.00
10/14/2014 38.86 39.70 37.61 39.39 39.39 0.00 3,287,556.00
10/13/2014 39.02 39.37 38.03 38.05 38.05 0.00 2,952,709.00
10/10/2014 40.60 41.19 38.90 38.95 38.95 0.00 3,753,231.00
10/09/2014 42.37 42.62 40.53 40.87 40.87 0.00 4,032,490.00
10/08/2014 43.49 43.55 41.64 42.74 42.74 0.00 2,968,390.00
10/07/2014 43.77 43.89 43.33 43.37 43.37 0.00 2,268,921.00
10/06/2014 43.78 44.08 43.69 43.88 43.88 0.00 2,167,371.00
10/03/2014 43.22 43.81 43.00 43.61 43.61 0.00 1,606,307.00
10/02/2014 43.81 43.92 42.00 43.13 43.13 0.00 2,185,147.00
10/01/2014 45.63 45.63 43.52 43.98 43.98 0.00 1,695,162.00
09/30/2014 46.02 46.20 45.67 45.73 45.73 0.00 1,793,598.00
09/29/2014 44.54 46.03 43.90 45.97 45.97 0.00 1,621,332.00
09/26/2014 44.62 44.87 44.09 44.58 44.58 0.00 711,096.00
09/25/2014 45.35 45.53 44.19 44.45 44.45 0.00 1,585,261.00
09/24/2014 45.60 45.75 44.93 45.52 45.52 0.00 1,346,978.00
09/23/2014 45.87 46.26 45.61 45.65 45.65 0.00 1,740,021.00
09/22/2014 46.94 47.00 45.69 46.00 46.00 0.00 2,158,368.00
09/19/2014 47.49 47.50 46.32 47.23 47.23 0.00 3,373,692.00
09/18/2014 47.17 48.21 46.14 47.50 47.50 0.00 3,712,642.00
09/17/2014 45.23 46.34 45.01 45.84 45.84 0.00 1,730,353.00
09/16/2014 44.06 45.51 43.69 45.24 45.24 0.00 2,355,045.00
09/15/2014 44.73 44.73 44.05 44.06 44.06 0.00 1,093,176.00
09/12/2014 45.01 45.23 44.28 44.66 44.66 0.00 1,981,182.00
09/11/2014 45.05 45.60 44.99 45.16 45.16 0.00 926,847.00
09/10/2014 45.40 45.40 44.85 45.18 45.18 0.00 803,298.00
09/09/2014 45.74 45.87 45.27 45.37 45.37 0.00 1,291,272.00
09/08/2014 45.65 46.15 45.50 45.91 45.91 0.00 1,826,534.00
09/05/2014 45.14 45.63 44.78 45.63 45.63 0.00 1,213,031.00
09/04/2014 44.95 45.54 44.75 45.13 45.13 0.00 1,717,144.00
09/03/2014 44.93 44.99 44.57 44.89 44.89 0.00 1,855,936.00
09/02/2014 44.93 44.97 44.34 44.90 44.90 0.00 1,738,092.00
08/29/2014 44.72 44.98 44.44 44.96 44.96 0.00 926,314.00
08/28/2014 44.46 44.65 43.88 44.52 44.52 0.00 1,672,708.00
08/27/2014 43.49 44.78 43.48 44.74 44.74 0.00 2,322,517.00
08/26/2014 43.17 43.50 43.00 43.01 43.01 0.00 900,757.00
08/25/2014 43.01 43.74 43.01 43.14 43.14 0.00 1,485,220.00
08/22/2014 42.35 43.01 42.07 42.96 42.96 0.00 1,803,326.00
08/21/2014 42.39 42.68 42.08 42.30 42.30 0.00 1,871,803.00
08/20/2014 41.89 42.36 41.87 42.33 42.33 0.00 1,976,461.00
08/19/2014 42.04 42.47 41.79 41.89 41.89 0.00 2,300,266.00
08/18/2014 42.24 42.31 41.50 41.96 41.96 0.00 2,468,086.00
08/15/2014 41.60 42.35 41.38 41.98 41.98 0.00 2,747,054.00
08/14/2014 41.19 41.67 40.91 41.17 41.17 0.00 2,110,289.00
08/13/2014 41.49 41.76 41.20 41.53 41.53 0.00 2,137,673.00
08/12/2014 41.55 41.69 41.12 41.33 41.33 0.00 1,287,189.00
08/11/2014 41.66 41.89 41.40 41.47 41.47 0.00 1,531,927.00
08/08/2014 41.90 41.98 41.18 41.39 41.39 0.00 1,967,693.00
08/07/2014 42.62 42.79 41.72 41.84 41.84 0.00 1,630,969.00
08/06/2014 42.65 42.81 42.34 42.39 42.39 0.00 1,505,045.00
08/05/2014 42.55 43.49 42.28 43.00 43.00 0.00 2,567,549.00
08/04/2014 43.35 43.37 42.47 42.50 42.50 0.00 2,780,541.00
08/01/2014 43.77 43.93 42.97 43.20 43.20 0.00 2,419,920.00
07/31/2014 44.64 44.83 43.29 43.98 43.98 0.00 4,343,211.00
07/30/2014 45.46 46.25 44.90 45.31 45.31 0.00 3,018,753.00
07/29/2014 48.50 49.22 45.81 46.18 46.18 0.00 8,319,296.00
07/28/2014 45.57 45.90 44.90 44.91 44.91 0.00 2,194,782.00
07/25/2014 45.47 46.05 45.37 45.66 45.66 0.00 1,138,563.00
07/24/2014 45.40 45.82 44.94 45.75 45.75 0.00 1,636,319.00
07/23/2014 45.38 45.39 44.81 45.28 45.28 0.00 881,174.00
07/22/2014 45.76 45.86 45.15 45.37 45.37 0.00 1,334,949.00
07/21/2014 46.01 46.38 45.31 45.44 45.44 0.00 2,178,083.00
07/18/2014 46.36 46.76 46.02 46.34 46.34 0.00 2,481,840.00
07/17/2014 46.15 46.79 45.90 46.07 46.07 0.00 2,056,044.00
07/16/2014 45.75 46.69 45.45 46.61 46.61 0.00 2,489,204.00
07/15/2014 45.47 45.74 45.04 45.32 45.32 0.00 2,110,638.00
07/14/2014 44.96 45.67 44.79 45.67 45.67 0.00 1,379,545.00
07/11/2014 44.68 44.87 44.18 44.79 44.79 0.00 1,092,933.00
07/10/2014 43.93 44.83 43.84 44.71 44.71 0.00 2,241,151.00
07/09/2014 44.03 44.67 43.60 44.57 44.57 0.00 1,688,303.00
07/08/2014 44.22 44.34 43.07 43.68 43.68 0.00 1,397,964.00
07/07/2014 44.27 44.59 44.01 44.25 44.25 0.00 1,544,383.00
07/03/2014 44.09 44.67 44.09 44.46 44.46 0.00 1,231,190.00
07/02/2014 44.46 44.65 43.67 44.05 44.05 0.00 2,194,093.00
07/01/2014 43.98 44.62 43.70 44.47 44.47 0.00 1,494,958.00
06/30/2014 44.05 44.68 43.84 43.91 43.91 0.00 1,025,293.00
06/27/2014 43.59 44.31 43.32 43.99 43.99 0.00 2,856,423.00
06/26/2014 43.99 43.99 43.27 43.65 43.65 0.00 1,214,299.00
06/25/2014 43.92 44.12 43.47 43.87 43.87 0.00 1,196,345.00
06/24/2014 44.27 44.84 43.90 43.93 43.93 0.00 1,582,237.00
06/23/2014 44.83 44.95 44.60 44.61 44.61 0.00 1,552,259.00
06/20/2014 44.67 45.02 44.53 44.71 44.71 0.00 5,767,948.00
06/19/2014 45.56 45.62 44.62 44.64 44.64 0.00 2,810,581.00
06/18/2014 43.25 45.97 42.90 45.60 45.60 0.00 5,368,743.00
06/17/2014 42.54 43.24 42.22 42.99 42.99 0.00 5,440,072.00
06/16/2014 44.64 44.70 41.28 42.30 42.30 0.00 11,320,500.00
06/13/2014 42.28 44.14 42.27 44.09 44.09 0.00 1,512,574.00
06/12/2014 42.35 42.62 41.98 42.23 42.23 0.00 953,404.00
06/11/2014 42.45 42.64 42.15 42.41 42.41 0.00 459,338.00
06/10/2014 42.97 42.99 42.32 42.68 42.68 0.00 803,962.00
06/09/2014 43.25 43.48 42.72 42.98 42.98 0.00 1,040,526.00
06/06/2014 43.80 43.92 43.24 43.24 43.24 0.00 795,454.00
06/05/2014 43.74 44.03 43.25 43.65 43.65 0.00 880,679.00
06/04/2014 43.00 43.65 43.00 43.62 43.62 0.00 1,075,474.00
06/03/2014 43.59 43.78 42.89 43.05 43.05 0.00 1,131,376.00
06/02/2014 43.71 44.02 43.23 43.91 43.91 0.00 868,398.00
05/30/2014 43.34 43.75 43.27 43.65 43.65 0.00 1,224,835.00
05/29/2014 44.12 44.15 43.22 43.40 43.40 0.00 866,825.00
05/28/2014 43.81 44.13 43.55 43.96 43.96 0.00 1,252,729.00
05/27/2014 44.02 44.24 43.65 43.76 43.76 0.00 845,901.00
05/23/2014 44.23 44.53 43.48 43.77 43.77 0.00 1,668,796.00
05/22/2014 44.09 44.77 44.00 44.28 44.28 0.00 621,820.00
05/21/2014 44.05 44.59 43.93 44.05 44.05 0.00 1,151,966.00
05/20/2014 43.94 44.16 43.40 43.83 43.83 0.00 905,179.00
05/19/2014 43.78 44.39 43.61 44.09 44.09 0.00 1,216,813.00
05/16/2014 43.62 43.82 43.20 43.75 43.75 0.00 1,305,943.00
05/15/2014 43.57 43.60 42.72 43.55 43.55 0.00 1,008,042.00
05/14/2014 43.89 43.95 43.17 43.34 43.34 0.00 1,079,405.00
05/13/2014 44.07 44.18 43.68 44.04 44.04 0.00 1,017,611.00
05/12/2014 44.27 44.33 43.77 43.92 43.92 0.00 896,028.00
05/09/2014 43.25 44.15 43.07 44.02 44.02 0.00 930,375.00
05/08/2014 43.18 44.40 43.03 43.27 43.27 0.00 1,272,485.00
05/07/2014 43.31 43.47 42.49 43.30 43.30 0.00 1,125,218.00
05/06/2014 44.07 44.38 43.05 43.11 43.11 0.00 1,564,907.00
05/05/2014 42.82 44.17 42.74 44.09 44.09 0.00 1,852,348.00
05/02/2014 42.78 43.62 42.44 43.00 43.00 0.00 1,718,185.00
05/01/2014 43.20 43.89 42.12 42.80 42.80 0.00 2,496,611.00
04/30/2014 40.44 43.50 40.04 43.03 43.03 0.00 6,969,958.00
04/29/2014 36.48 37.24 36.31 37.11 37.11 0.00 1,252,991.00
04/28/2014 36.89 37.14 36.00 36.37 36.37 0.00 1,107,374.00
04/25/2014 37.35 37.35 36.52 36.63 36.63 0.00 1,010,888.00
04/24/2014 38.13 38.13 37.28 37.50 37.50 0.00 1,225,794.00
04/23/2014 38.22 38.22 37.73 37.83 37.83 0.00 845,016.00
04/22/2014 38.34 38.49 38.15 38.29 38.29 0.00 869,892.00
04/21/2014 38.49 38.68 38.12 38.27 38.27 0.00 465,283.00
04/17/2014 38.69 39.09 38.47 38.49 38.49 0.00 769,759.00
04/16/2014 37.82 38.79 37.56 38.71 38.71 0.00 1,160,437.00
04/15/2014 37.79 38.03 36.35 37.55 37.55 0.00 1,159,147.00
04/14/2014 37.82 38.15 37.31 37.75 37.75 0.00 646,399.00
04/11/2014 37.59 37.96 37.10 37.56 37.56 0.00 985,784.00
04/09/2014 38.89 39.19 38.27 39.16 39.16 0.00 1,169,808.00
04/08/2014 38.26 38.74 37.43 38.70 38.70 0.00 1,653,709.00
04/07/2014 38.42 38.59 37.89 38.26 38.26 0.00 2,185,114.00
04/04/2014 40.47 40.56 38.48 38.48 38.48 0.00 2,013,425.00
04/03/2014 40.45 40.68 39.88 40.18 40.18 0.00 2,149,584.00
04/02/2014 40.88 41.22 40.52 41.10 41.10 0.00 2,366,514.00
04/01/2014 39.35 40.99 39.35 40.75 40.75 0.00 3,484,992.00
03/31/2014 38.73 39.38 38.72 39.14 39.14 0.00 3,014,408.00
03/28/2014 38.31 38.52 38.11 38.51 38.51 0.00 1,174,667.00
03/27/2014 37.81 38.63 37.56 38.21 38.21 0.00 1,064,856.00
03/26/2014 39.49 39.69 37.39 37.74 37.74 0.00 2,832,232.00
03/25/2014 38.57 39.44 38.57 39.21 39.21 0.00 1,385,540.00
03/24/2014 38.69 38.88 37.83 38.28 38.28 0.00 1,035,588.00
03/21/2014 38.96 39.02 38.44 38.62 38.62 0.00 3,715,344.00
03/20/2014 38.49 39.12 38.43 38.75 38.75 0.00 909,405.00
03/19/2014 38.62 38.80 38.02 38.60 38.60 0.00 1,381,785.00
03/18/2014 37.85 38.89 37.78 38.61 38.61 0.00 1,378,110.00
03/17/2014 37.50 38.13 37.47 37.83 37.83 0.00 877,404.00
03/14/2014 36.69 37.38 36.69 37.23 37.23 0.00 1,669,487.00
03/13/2014 38.14 38.49 36.86 37.22 37.22 0.00 2,331,919.00
03/12/2014 37.98 38.07 37.42 37.97 37.97 0.00 1,654,341.00
03/11/2014 37.42 38.89 37.30 38.19 38.19 0.00 2,802,087.00
03/10/2014 37.58 37.60 36.86 37.09 37.09 0.00 1,110,658.00
03/07/2014 37.67 37.84 37.33 37.63 37.63 0.00 1,507,271.00
03/06/2014 37.15 37.71 37.00 37.49 37.49 0.00 1,817,522.00
03/05/2014 37.38 37.52 36.62 36.92 36.92 0.00 1,176,392.00
03/04/2014 36.40 37.69 36.09 37.43 37.43 0.00 1,336,303.00
03/03/2014 36.40 36.71 36.09 36.49 36.49 0.00 1,122,659.00
02/28/2014 37.27 37.42 36.78 36.81 36.81 0.00 730,840.00
02/27/2014 37.06 37.37 36.44 37.21 37.21 0.00 1,237,181.00
02/26/2014 37.55 37.57 36.84 37.06 37.06 0.00 1,124,977.00
02/25/2014 38.76 38.79 37.43 37.51 37.51 0.00 1,738,070.00
02/24/2014 37.09 39.13 36.85 39.09 39.09 0.00 1,978,276.00
02/21/2014 38.70 38.77 38.42 38.50 38.50 0.00 681,138.00
02/20/2014 38.26 38.51 38.01 38.48 38.48 0.00 1,177,263.00
02/19/2014 38.70 38.78 38.09 38.28 38.28 0.00 1,665,868.00
02/18/2014 38.73 39.04 38.73 38.91 38.91 0.00 1,330,004.00
02/14/2014 38.01 38.56 37.95 38.48 38.48 0.00 2,004,578.00
02/13/2014 36.92 38.10 36.79 38.02 38.02 0.00 1,539,698.00
02/12/2014 36.77 36.99 36.75 36.89 36.89 0.00 140,979.00
02/11/2014 36.75 37.07 36.58 36.74 36.74 0.00 1,348,330.00
02/10/2014 36.82 36.82 36.82 36.73 36.73 0.00 1,050,803.00
02/07/2014 36.65 37.50 36.24 36.66 36.66 0.00 1,370,062.00
02/06/2014 34.96 36.64 34.96 36.57 36.57 0.00 4,129,659.00
02/05/2014 32.59 34.90 32.59 34.32 34.32 0.00 4,686,587.00
02/04/2014 31.13 31.27 30.67 31.02 31.02 0.00 900,185.00
02/03/2014 32.10 32.46 30.95 30.93 30.93 0.00 1,227,123.00
01/31/2014 31.65 32.38 31.55 32.10 32.10 0.00 1,009,381.00
01/30/2014 31.95 32.54 31.90 32.32 32.32 0.00 799,492.00
01/29/2014 32.34 32.37 31.67 31.79 31.79 0.00 1,002,681.00